Gildan Activewear Inc. (TSX:GIL)
Canada · Delayed Price · Currency is CAD 80.33
+1.26 (1.59%)
Sep 26, 2025, 4:00 PM EDT
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.06 | 80.41 | 78.51 | 80.33 | 80.33 | 1.59% | 417,750 |
| Sep 25, 2025 | 78.75 | 79.23 | 77.83 | 79.07 | 79.07 | 0.08% | 650,800 |
| Sep 24, 2025 | 79.08 | 79.77 | 78.47 | 79.01 | 79.01 | -0.55% | 558,100 |
| Sep 23, 2025 | 78.34 | 80.01 | 78.01 | 79.45 | 79.45 | 2.07% | 766,528 |
| Sep 22, 2025 | 77.13 | 78.59 | 76.74 | 77.84 | 77.84 | 0.44% | 784,200 |
| Sep 19, 2025 | 75.79 | 77.56 | 75.02 | 77.50 | 77.50 | 3.18% | 3,709,100 |
| Sep 18, 2025 | 75.25 | 75.56 | 74.51 | 75.11 | 75.11 | 0.48% | 368,114 |
| Sep 17, 2025 | 74.98 | 76.08 | 74.46 | 74.75 | 74.75 | -0.53% | 401,300 |
| Sep 16, 2025 | 75.86 | 76.02 | 74.56 | 75.15 | 75.15 | -0.67% | 256,400 |
| Sep 15, 2025 | 75.04 | 75.82 | 74.60 | 75.66 | 75.66 | 1.39% | 401,202 |
| Sep 12, 2025 | 75.76 | 76.08 | 74.50 | 74.62 | 74.62 | -2.33% | 196,700 |
| Sep 11, 2025 | 75.45 | 76.45 | 75.39 | 76.40 | 76.40 | 1.58% | 313,800 |
| Sep 10, 2025 | 75.80 | 76.09 | 74.52 | 75.21 | 75.21 | -1.23% | 354,100 |
| Sep 9, 2025 | 76.73 | 77.01 | 75.20 | 76.15 | 76.15 | -1.10% | 497,700 |
| Sep 8, 2025 | 77.15 | 77.15 | 75.47 | 77.00 | 77.00 | 0.17% | 443,729 |
| Sep 5, 2025 | 76.32 | 76.88 | 75.75 | 76.87 | 76.87 | 0.93% | 382,028 |
| Sep 4, 2025 | 73.48 | 76.19 | 73.33 | 76.16 | 76.16 | 4.09% | 325,416 |
| Sep 3, 2025 | 72.90 | 73.74 | 72.37 | 73.17 | 73.17 | 1.19% | 260,300 |
| Sep 2, 2025 | 73.98 | 74.29 | 72.28 | 72.31 | 72.31 | -3.56% | 375,300 |
| Aug 29, 2025 | 75.20 | 75.82 | 74.85 | 74.98 | 74.98 | -0.75% | 218,300 |
| Aug 28, 2025 | 76.36 | 76.96 | 75.25 | 75.55 | 75.55 | -1.03% | 403,800 |
| Aug 27, 2025 | 75.65 | 76.53 | 75.33 | 76.34 | 76.34 | 0.67% | 198,400 |
| Aug 26, 2025 | 75.64 | 76.32 | 75.51 | 75.83 | 75.83 | - | 493,900 |
| Aug 25, 2025 | 77.41 | 77.41 | 75.68 | 75.83 | 75.83 | -1.58% | 204,932 |
| Aug 22, 2025 | 75.57 | 77.39 | 75.41 | 77.05 | 77.05 | 2.20% | 332,705 |
| Aug 21, 2025 | 75.53 | 75.84 | 74.67 | 75.39 | 75.39 | -0.48% | 283,200 |
| Aug 20, 2025 | 78.33 | 78.33 | 75.58 | 75.75 | 75.44 | -3.44% | 351,200 |
| Aug 19, 2025 | 78.54 | 79.02 | 77.92 | 78.45 | 78.12 | 0.56% | 378,603 |
| Aug 18, 2025 | 77.58 | 79.19 | 77.57 | 78.01 | 77.69 | 0.13% | 563,822 |
| Aug 15, 2025 | 78.24 | 78.69 | 77.36 | 77.91 | 77.59 | 0.21% | 726,508 |
| Aug 14, 2025 | 76.15 | 79.61 | 75.59 | 77.75 | 77.43 | 2.82% | 1,247,437 |
| Aug 13, 2025 | 71.60 | 77.03 | 71.60 | 75.62 | 75.31 | 11.78% | 1,536,510 |
| Aug 12, 2025 | 65.14 | 67.78 | 63.41 | 67.65 | 67.37 | -3.69% | 591,500 |
| Aug 11, 2025 | 70.96 | 71.16 | 69.67 | 70.24 | 69.95 | -1.01% | 337,500 |
| Aug 8, 2025 | 71.70 | 72.20 | 70.79 | 70.96 | 70.67 | -1.25% | 274,200 |
| Aug 7, 2025 | 72.51 | 72.84 | 71.23 | 71.86 | 71.56 | -1.11% | 342,024 |
| Aug 6, 2025 | 72.43 | 73.06 | 72.43 | 72.67 | 72.37 | 0.41% | 516,000 |
| Aug 5, 2025 | 72.07 | 73.39 | 72.04 | 72.37 | 72.07 | 2.58% | 312,043 |
| Aug 1, 2025 | 68.17 | 71.26 | 68.05 | 70.55 | 70.26 | 0.80% | 335,108 |
| Jul 31, 2025 | 70.85 | 71.23 | 68.01 | 69.99 | 69.70 | -2.03% | 624,201 |
| Jul 30, 2025 | 71.51 | 72.08 | 71.06 | 71.44 | 71.14 | -0.06% | 277,500 |
| Jul 29, 2025 | 72.50 | 72.87 | 70.53 | 71.48 | 71.18 | -0.90% | 298,900 |
| Jul 28, 2025 | 71.83 | 72.54 | 71.67 | 72.13 | 71.83 | 0.74% | 301,900 |
| Jul 25, 2025 | 70.97 | 71.69 | 70.97 | 71.60 | 71.30 | 0.65% | 129,808 |
| Jul 24, 2025 | 72.15 | 72.56 | 71.12 | 71.14 | 70.85 | -1.52% | 449,700 |
| Jul 23, 2025 | 71.13 | 72.59 | 71.13 | 72.24 | 71.94 | 2.18% | 291,100 |
| Jul 22, 2025 | 70.67 | 70.93 | 70.16 | 70.70 | 70.41 | 0.10% | 223,249 |
| Jul 21, 2025 | 72.25 | 72.25 | 70.61 | 70.63 | 70.34 | -1.77% | 275,329 |
| Jul 18, 2025 | 72.69 | 72.72 | 71.64 | 71.90 | 71.60 | -1.60% | 337,900 |
| Jul 17, 2025 | 69.12 | 74.02 | 69.12 | 73.07 | 72.77 | 5.65% | 676,500 |